Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bruker Corp (NQ: BRKR )

75.07 -0.75 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 4.662 4.740 4.595 4.701 115,049 -0.03(-0.61%)
Dec 29, 2005 4.856 4.856 4.672 4.730 56,989 -0.08(-1.61%)
Dec 28, 2005 4.701 4.836 4.643 4.807 43,420 +0.17(+3.76%)
Dec 27, 2005 4.740 4.846 4.633 4.633 106,896 -0.20(-4.20%)
Dec 23, 2005 4.788 4.856 4.691 4.836 52,709 +0.11(+2.25%)
Dec 22, 2005 4.614 4.759 4.614 4.730 33,429 +0.12(+2.52%)
Dec 21, 2005 4.575 4.682 4.546 4.614 87,368 +0.02(+0.42%)
Dec 20, 2005 4.662 4.672 4.575 4.595 143,490 -0.11(-2.26%)
Dec 19, 2005 4.943 5.011 4.653 4.701 236,716 -0.32(-6.36%)
Dec 16, 2005 5.185 5.214 4.924 5.020 269,370 -0.19(-3.71%)
Dec 15, 2005 5.223 5.272 4.972 5.214 116,436 -0.04(-0.74%)
Dec 14, 2005 5.281 5.417 5.185 5.252 93,664 +0.03(+0.56%)
Dec 13, 2005 5.223 5.291 5.175 5.223 114,358 +0.00(+0.00%)
Dec 12, 2005 5.243 5.320 5.200 5.223 85,230 -0.02(-0.37%)
Dec 09, 2005 5.078 5.320 5.001 5.243 231,866 +0.16(+3.24%)
Dec 08, 2005 4.991 5.117 4.991 5.078 92,429 +0.14(+2.74%)
Dec 07, 2005 4.914 5.001 4.914 4.943 60,022 -0.07(-1.35%)
Dec 06, 2005 5.069 5.069 4.982 5.011 89,333 +0.00(+0.00%)
Dec 05, 2005 4.953 5.069 4.953 5.011 84,781 -0.02(-0.38%)
Dec 02, 2005 5.069 5.069 4.949 5.030 74,779 -0.04(-0.76%)
Dec 01, 2005 4.749 5.078 4.653 5.069 256,201 +0.28(+5.86%)
Nov 30, 2005 4.710 4.807 4.633 4.788 87,211 +0.15(+3.12%)
Nov 29, 2005 4.566 4.807 4.566 4.643 42,031 +0.12(+2.56%)
Nov 28, 2005 4.836 4.836 4.527 4.527 78,891 -0.24(-5.07%)
Nov 25, 2005 4.827 4.836 4.749 4.769 24,900 -0.01(-0.20%)
Nov 23, 2005 4.672 4.802 4.633 4.778 49,341 +0.15(+3.13%)
Nov 22, 2005 4.546 4.691 4.546 4.633 58,807 +0.02(+0.42%)
Nov 21, 2005 4.682 4.740 4.566 4.614 56,353 -0.08(-1.65%)
Nov 18, 2005 4.701 4.711 4.566 4.691 56,159 +0.09(+1.89%)
Nov 17, 2005 4.517 4.657 4.459 4.604 47,039 +0.15(+3.25%)
Nov 16, 2005 4.527 4.682 4.430 4.459 47,529 -0.09(-1.91%)
Nov 15, 2005 4.595 4.691 4.546 4.546 83,056 -0.05(-1.05%)
Nov 14, 2005 4.701 4.836 4.488 4.595 139,046 -0.03(-0.63%)
Nov 11, 2005 4.508 4.672 4.488 4.624 70,603 +0.04(+0.84%)
Nov 10, 2005 4.304 4.788 4.227 4.585 215,805 +0.28(+6.52%)
Nov 09, 2005 4.295 4.382 4.130 4.304 55,649 +0.03(+0.68%)
Nov 08, 2005 4.353 4.382 4.150 4.275 49,409 -0.07(-1.56%)
Nov 07, 2005 4.198 4.353 4.188 4.343 108,963 +0.16(+3.94%)
Nov 04, 2005 3.985 4.179 3.985 4.179 253,809 +0.20(+5.11%)
Nov 03, 2005 4.169 4.217 3.947 3.976 166,658 -0.12(-2.84%)
Nov 02, 2005 3.898 4.179 3.889 4.092 128,529 +0.12(+2.92%)
Nov 01, 2005 3.976 4.237 3.937 3.976 87,321 -0.05(-1.20%)
Oct 31, 2005 4.005 4.150 3.937 4.024 115,033 +0.02(+0.48%)
Oct 28, 2005 3.879 4.024 3.869 4.005 297,266 +0.14(+3.50%)
Oct 27, 2005 4.159 4.159 3.840 3.869 115,276 -0.35(-8.26%)
Oct 26, 2005 4.256 4.392 4.150 4.217 43,759 -0.08(-1.80%)
Oct 25, 2005 4.343 4.343 4.092 4.295 83,023 -0.09(-1.99%)
Oct 24, 2005 4.295 4.392 4.256 4.382 81,951 +0.11(+2.49%)
Oct 21, 2005 4.150 4.324 4.140 4.275 154,652 +0.12(+2.79%)
Oct 20, 2005 4.343 4.382 4.082 4.159 128,159 -0.23(-5.29%)
Oct 19, 2005 4.275 4.392 4.155 4.392 42,735 +0.07(+1.57%)
Oct 18, 2005 4.392 4.392 4.217 4.324 27,130 -0.04(-0.89%)
Oct 17, 2005 4.411 4.430 4.217 4.362 38,586 -0.05(-1.10%)
Oct 14, 2005 4.421 4.450 4.183 4.411 49,290 +0.05(+1.11%)
Oct 13, 2005 4.304 4.372 4.121 4.362 52,038 +0.11(+2.50%)
Oct 12, 2005 4.198 4.285 4.121 4.256 68,513 +0.03(+0.69%)
Oct 11, 2005 4.343 4.362 4.227 4.227 74,555 -0.08(-1.80%)
Oct 10, 2005 4.488 4.517 4.295 4.304 40,225 -0.14(-3.05%)
Oct 07, 2005 4.285 4.479 4.285 4.440 184,951 +0.15(+3.38%)
Oct 06, 2005 4.246 4.382 4.208 4.295 220,135 +0.10(+2.30%)
Oct 05, 2005 4.353 4.353 4.159 4.198 78,747 -0.17(-3.98%)
Oct 04, 2005 4.488 4.604 4.353 4.372 140,105 -0.12(-2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.